Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.200 | 5.250 | 5.140 | 5.160 | 177,088 | -0.04(-0.77%) |
May 30, 2013 | 5.230 | 5.250 | 5.180 | 5.200 | 104,656 | -0.01(-0.19%) |
May 29, 2013 | 5.190 | 5.250 | 5.100 | 5.210 | 328,868 | +0.02(+0.39%) |
May 28, 2013 | 5.180 | 5.240 | 5.130 | 5.190 | 298,929 | +0.03(+0.58%) |
May 27, 2013 | 5.180 | 5.180 | 5.120 | 5.160 | 30,101 | -0.01(-0.19%) |
May 24, 2013 | 5.140 | 5.200 | 5.050 | 5.170 | 789,905 | +0.04(+0.78%) |
May 23, 2013 | 5.000 | 5.140 | 4.910 | 5.130 | 549,695 | +0.12(+2.40%) |
May 22, 2013 | 5.040 | 5.090 | 5.000 | 5.010 | 81,489 | -0.04(-0.79%) |
May 21, 2013 | 4.960 | 5.150 | 4.960 | 5.050 | 159,288 | +0.04(+0.80%) |
May 17, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) | |
May 16, 2013 | 4.920 | 5.020 | 4.910 | 4.990 | 341,481 | +0.07(+1.42%) |
May 15, 2013 | 4.910 | 5.030 | 4.880 | 4.920 | 392,838 | +0.03(+0.61%) |
May 13, 2013 | 4.770 | 4.950 | 4.760 | 4.890 | 199,018 | +0.11(+2.30%) |
May 10, 2013 | 4.710 | 4.800 | 4.680 | 4.780 | 58,544 | +0.07(+1.49%) |
May 09, 2013 | 4.800 | 4.800 | 4.300 | 4.710 | 296,993 | -0.21(-4.27%) |
May 08, 2013 | 4.930 | 4.980 | 4.870 | 4.920 | 157,678 | +0.03(+0.61%) |
May 07, 2013 | 4.940 | 4.980 | 4.860 | 4.890 | 86,965 | -0.05(-1.01%) |
May 06, 2013 | 4.950 | 5.000 | 4.920 | 4.940 | 249,227 | +0.01(+0.20%) |
May 03, 2013 | 4.830 | 4.970 | 4.820 | 4.930 | 85,583 | +0.08(+1.65%) |
May 02, 2013 | 4.860 | 4.900 | 4.820 | 4.850 | 29,811 | -0.03(-0.61%) |
May 01, 2013 | 4.920 | 4.940 | 4.860 | 4.880 | 36,431 | -0.04(-0.81%) |
Apr 30, 2013 | 4.830 | 4.930 | 4.820 | 4.920 | 119,405 | +0.04(+0.82%) |
Apr 29, 2013 | 4.940 | 4.990 | 4.830 | 4.880 | 170,516 | -0.06(-1.21%) |
Apr 26, 2013 | 4.860 | 4.990 | 4.800 | 4.940 | 761,241 | +0.04(+0.82%) |
Apr 25, 2013 | 4.860 | 4.950 | 4.840 | 4.900 | 93,210 | +0.07(+1.45%) |
Apr 24, 2013 | 4.700 | 4.840 | 4.700 | 4.830 | 245,897 | +0.11(+2.33%) |
Apr 23, 2013 | 4.710 | 4.720 | 4.700 | 4.720 | 17,641 | +0.00(+0.00%) |
Apr 22, 2013 | 4.700 | 4.720 | 4.610 | 4.720 | 59,207 | +0.03(+0.64%) |
Apr 19, 2013 | 4.680 | 4.690 | 4.620 | 4.690 | 88,029 | +0.06(+1.30%) |
Apr 18, 2013 | 4.560 | 4.630 | 4.560 | 4.630 | 36,557 | +0.05(+1.09%) |
Apr 17, 2013 | 4.580 | 4.640 | 4.480 | 4.580 | 416,237 | +0.01(+0.22%) |
Apr 16, 2013 | 4.550 | 4.640 | 4.480 | 4.570 | 72,977 | +0.01(+0.22%) |
Apr 15, 2013 | 4.430 | 4.580 | 4.420 | 4.560 | 154,722 | +0.04(+0.88%) |
Apr 12, 2013 | 4.490 | 4.530 | 4.480 | 4.520 | 45,816 | +0.00(+0.00%) |
Apr 11, 2013 | 4.530 | 4.550 | 4.500 | 4.520 | 23,804 | -0.02(-0.44%) |
Apr 10, 2013 | 4.500 | 4.580 | 4.500 | 4.540 | 180,152 | +0.04(+0.89%) |
Apr 09, 2013 | 4.400 | 4.500 | 4.370 | 4.500 | 32,717 | +0.10(+2.27%) |
Apr 08, 2013 | 4.430 | 4.470 | 4.380 | 4.400 | 38,502 | -0.06(-1.35%) |
Apr 05, 2013 | 4.450 | 4.460 | 4.400 | 4.460 | 36,435 | +0.00(+0.00%) |
Apr 04, 2013 | 4.480 | 4.500 | 4.430 | 4.460 | 22,655 | -0.02(-0.45%) |
Apr 03, 2013 | 4.550 | 4.590 | 4.440 | 4.480 | 74,074 | +0.02(+0.45%) |
Apr 02, 2013 | 4.590 | 4.680 | 4.440 | 4.460 | 122,925 | -0.07(-1.55%) |
Apr 01, 2013 | 4.440 | 4.560 | 4.380 | 4.530 | 149,892 | +0.03(+0.67%) |
Mar 28, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
Mar 27, 2013 | 4.530 | 4.530 | 4.440 | 4.520 | 73,618 | +0.04(+0.89%) |
Mar 26, 2013 | 4.390 | 4.560 | 4.390 | 4.480 | 148,608 | +0.13(+2.99%) |
Mar 25, 2013 | 4.410 | 4.450 | 4.350 | 4.350 | 77,594 | -0.01(-0.23%) |
Mar 22, 2013 | 4.270 | 4.420 | 4.270 | 4.360 | 84,673 | +0.08(+1.87%) |
Mar 21, 2013 | 4.280 | 4.330 | 4.230 | 4.280 | 79,482 | +0.04(+0.94%) |
Mar 20, 2013 | 4.250 | 4.260 | 4.200 | 4.240 | 105,028 | +0.02(+0.47%) |
Mar 19, 2013 | 4.210 | 4.220 | 4.190 | 4.220 | 45,244 | +0.03(+0.72%) |
Mar 18, 2013 | 4.230 | 4.250 | 4.190 | 4.190 | 91,468 | -0.06(-1.41%) |
Mar 15, 2013 | 4.230 | 4.250 | 4.190 | 4.250 | 124,040 | +0.05(+1.19%) |
Mar 14, 2013 | 4.200 | 4.220 | 4.180 | 4.200 | 59,359 | +0.02(+0.48%) |
Mar 13, 2013 | 4.190 | 4.200 | 4.150 | 4.180 | 37,484 | -0.02(-0.48%) |
Mar 12, 2013 | 4.200 | 4.230 | 4.120 | 4.200 | 119,004 | +0.05(+1.20%) |
Mar 11, 2013 | 4.160 | 4.170 | 4.130 | 4.150 | 26,430 | -0.03(-0.72%) |
Mar 08, 2013 | 4.160 | 4.180 | 4.130 | 4.180 | 137,334 | +0.04(+0.97%) |
Mar 07, 2013 | 4.190 | 4.200 | 4.120 | 4.140 | 82,832 | +0.01(+0.24%) |
Mar 06, 2013 | 4.200 | 4.230 | 4.090 | 4.130 | 288,005 | -0.05(-1.20%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.180 | 77,108 | -0.02(-0.48%) |
Mar 04, 2013 | 4.350 | 4.350 | 4.200 | 4.200 | 62,022 | -0.15(-3.45%) |